US Consumer Goods Ishares ETF (NY: IYK )

71.23 -0.22 (-0.31%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 37.38 37.42 37.31 37.31 63,660 -0.08(-0.22%)
Mar 30, 2017 37.52 37.52 37.38 37.40 21,137 -0.17(-0.44%)
Mar 29, 2017 37.48 37.59 37.48 37.56 122,245 +0.06(+0.16%)
Mar 28, 2017 37.25 37.57 37.25 37.50 301,938 +0.19(+0.52%)
Mar 27, 2017 37.15 37.33 37.15 37.31 60,401 +0.00(+0.00%)
Mar 24, 2017 37.32 37.39 37.20 37.31 48,706 -0.12(-0.32%)
Mar 23, 2017 37.39 37.61 37.39 37.43 37,037 -0.02(-0.06%)
Mar 22, 2017 37.50 37.54 37.37 37.45 198,470 -0.13(-0.34%)
Mar 21, 2017 37.86 37.86 37.57 37.58 184,775 -0.24(-0.63%)
Mar 20, 2017 37.78 37.85 37.76 37.82 15,498 +0.01(+0.04%)
Mar 17, 2017 37.97 37.98 37.81 37.81 23,139 -0.06(-0.16%)
Mar 16, 2017 37.91 37.91 37.80 37.86 54,738 +0.01(+0.03%)
Mar 15, 2017 37.58 37.94 37.58 37.85 116,964 +0.35(+0.95%)
Mar 14, 2017 37.49 37.55 37.48 37.50 32,756 -0.05(-0.13%)
Mar 13, 2017 37.44 37.57 37.44 37.55 20,028 +0.05(+0.14%)
Mar 10, 2017 37.42 37.52 37.39 37.49 35,277 +0.22(+0.58%)
Mar 09, 2017 37.25 37.33 37.20 37.28 24,946 +0.04(+0.10%)
Mar 08, 2017 37.20 37.31 37.18 37.24 47,948 -0.03(-0.08%)
Mar 07, 2017 37.26 37.32 37.24 37.27 17,956 -0.08(-0.23%)
Mar 06, 2017 37.34 37.38 37.26 37.35 453,680 -0.12(-0.32%)
Mar 03, 2017 37.49 37.49 37.35 37.47 96,420 -0.03(-0.08%)
Mar 02, 2017 37.55 37.60 37.50 37.50 42,663 -0.03(-0.07%)
Mar 01, 2017 37.33 37.61 37.33 37.53 54,410 +0.29(+0.77%)
Feb 28, 2017 37.15 37.31 37.12 37.24 23,579 +0.07(+0.18%)
Feb 27, 2017 37.19 37.19 37.06 37.17 30,209 -0.05(-0.14%)
Feb 24, 2017 37.06 37.23 37.06 37.23 30,891 +0.07(+0.19%)
Feb 23, 2017 37.23 37.30 37.16 37.16 22,071 -0.08(-0.21%)
Feb 22, 2017 37.19 37.24 37.13 37.23 18,007 -0.01(-0.02%)
Feb 21, 2017 36.94 37.24 36.94 37.24 30,088 +0.33(+0.91%)
Feb 17, 2017 36.91 36.91 36.91 0 +0.24(+0.66%)
Feb 16, 2017 36.72 36.75 36.58 36.67 34,857 -0.09(-0.25%)
Feb 15, 2017 36.52 36.76 36.44 36.76 30,384 +0.28(+0.77%)
Feb 14, 2017 36.39 36.51 36.34 36.48 33,843 +0.04(+0.11%)
Feb 13, 2017 36.45 36.47 36.38 36.43 31,758 +0.03(+0.09%)
Feb 10, 2017 36.31 36.44 36.31 36.40 38,455 +0.17(+0.48%)
Feb 09, 2017 36.02 36.27 36.02 36.23 48,200 +0.18(+0.51%)
Feb 08, 2017 35.86 36.05 35.86 36.05 56,858 +0.16(+0.45%)
Feb 07, 2017 35.79 35.90 35.78 35.89 20,620 +0.14(+0.39%)
Feb 06, 2017 35.83 35.83 35.73 35.75 54,279 -0.09(-0.25%)
Feb 03, 2017 35.76 35.95 35.76 35.84 63,042 +0.13(+0.36%)
Feb 02, 2017 35.69 35.83 35.68 35.71 62,213 +0.14(+0.41%)
Feb 01, 2017 35.66 35.67 35.50 35.56 60,106 -0.13(-0.38%)
Jan 31, 2017 35.48 35.70 35.48 35.70 21,765 +0.08(+0.23%)
Jan 30, 2017 35.59 35.62 35.47 35.62 34,974 -0.08(-0.21%)
Jan 27, 2017 35.83 35.83 35.63 35.69 69,561 -0.18(-0.50%)
Jan 26, 2017 36.09 36.09 35.85 35.87 81,769 -0.29(-0.79%)
Jan 25, 2017 36.03 36.18 36.03 36.16 126,180 +0.19(+0.53%)
Jan 24, 2017 35.62 35.97 35.62 35.96 55,171 +0.42(+1.17%)
Jan 23, 2017 35.52 35.57 35.45 35.55 93,704 -0.00(-0.01%)
Jan 20, 2017 35.42 35.57 35.37 35.55 116,661 +0.26(+0.74%)
Jan 19, 2017 35.36 35.39 35.20 35.29 51,869 -0.09(-0.27%)
Jan 18, 2017 35.29 35.39 35.28 35.38 45,736 +0.10(+0.30%)
Jan 17, 2017 34.95 35.29 34.95 35.28 80,647 +0.35(+1.01%)
Jan 13, 2017 34.93 34.93 34.93 0 +0.04(+0.12%)
Jan 12, 2017 34.87 34.89 34.72 34.89 32,759 -0.02(-0.06%)
Jan 11, 2017 34.86 34.92 34.78 34.91 66,854 +0.03(+0.07%)
Jan 10, 2017 34.98 34.98 34.85 34.88 70,294 -0.08(-0.22%)
Jan 09, 2017 35.12 35.12 34.94 34.96 67,383 -0.24(-0.68%)
Jan 06, 2017 35.18 35.29 35.08 35.20 147,610 +0.00(+0.00%)
Jan 05, 2017 35.19 35.22 35.09 35.20 51,780 -0.03(-0.07%)
Jan 04, 2017 35.04 35.28 35.04 35.23 123,467 +0.31(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.